Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.55 | 13.61 | 13.48 | 13.60 | 3,191,988 | +0.08(+0.63%) |
Aug 30, 2006 | 13.60 | 13.63 | 13.45 | 13.51 | 3,741,404 | -0.05(-0.39%) |
Aug 29, 2006 | 13.53 | 13.62 | 13.43 | 13.57 | 3,531,182 | +0.03(+0.24%) |
Aug 28, 2006 | 13.27 | 13.54 | 13.27 | 13.53 | 3,654,114 | +0.24(+1.82%) |
Aug 25, 2006 | 13.36 | 13.39 | 13.22 | 13.29 | 5,052,572 | -0.12(-0.93%) |
Aug 24, 2006 | 13.48 | 13.54 | 13.37 | 13.42 | 3,229,139 | -0.06(-0.44%) |
Aug 23, 2006 | 13.50 | 13.64 | 13.34 | 13.48 | 3,995,120 | +0.04(+0.33%) |
Aug 22, 2006 | 13.43 | 13.51 | 13.32 | 13.43 | 3,518,798 | -0.06(-0.45%) |
Aug 21, 2006 | 13.56 | 13.57 | 13.46 | 13.49 | 1,998,617 | -0.10(-0.72%) |
Aug 18, 2006 | 13.60 | 13.69 | 13.50 | 13.59 | 2,117,924 | +0.00(+0.00%) |
Aug 17, 2006 | 13.66 | 13.70 | 13.57 | 13.59 | 3,826,580 | -0.06(-0.41%) |
Aug 16, 2006 | 13.47 | 13.70 | 13.38 | 13.65 | 6,242,923 | +0.29(+2.16%) |
Aug 15, 2006 | 13.28 | 13.41 | 13.24 | 13.36 | 2,952,468 | +0.20(+1.51%) |
Aug 14, 2006 | 13.26 | 13.38 | 13.15 | 13.16 | 3,341,801 | +0.02(+0.16%) |
Aug 11, 2006 | 13.02 | 13.17 | 12.97 | 13.14 | 4,436,405 | +0.06(+0.46%) |
Aug 10, 2006 | 12.89 | 13.12 | 12.82 | 13.08 | 4,179,668 | +0.14(+1.05%) |
Aug 09, 2006 | 13.15 | 13.22 | 12.92 | 12.94 | 4,223,162 | -0.20(-1.51%) |
Aug 08, 2006 | 13.38 | 13.39 | 13.10 | 13.14 | 4,958,637 | -0.23(-1.71%) |
Aug 07, 2006 | 13.33 | 13.45 | 13.29 | 13.37 | 3,618,171 | +0.02(+0.17%) |
Aug 04, 2006 | 13.54 | 13.55 | 13.27 | 13.35 | 4,592,561 | -0.02(-0.14%) |
Aug 03, 2006 | 13.16 | 13.42 | 13.15 | 13.37 | 5,888,022 | +0.21(+1.59%) |
Aug 02, 2006 | 13.16 | 13.21 | 13.07 | 13.16 | 5,898,594 | -0.00(-0.03%) |
Aug 01, 2006 | 13.08 | 13.42 | 13.07 | 13.16 | 12,930,755 | +0.10(+0.73%) |
Jul 31, 2006 | 12.81 | 13.09 | 12.72 | 13.06 | 7,430,253 | +0.25(+1.99%) |
Jul 28, 2006 | 12.76 | 12.86 | 12.65 | 12.81 | 7,377,094 | +0.06(+0.48%) |
Jul 27, 2006 | 12.83 | 12.91 | 12.70 | 12.75 | 4,333,408 | -0.02(-0.13%) |
Jul 26, 2006 | 12.72 | 12.83 | 12.59 | 12.76 | 5,200,875 | -0.03(-0.21%) |
Jul 25, 2006 | 12.67 | 12.88 | 12.59 | 12.79 | 4,506,479 | +0.10(+0.81%) |
Jul 24, 2006 | 12.65 | 12.75 | 12.62 | 12.69 | 7,987,824 | +0.08(+0.66%) |
Jul 21, 2006 | 12.98 | 12.99 | 12.56 | 12.61 | 8,342,724 | -0.38(-2.91%) |
Jul 20, 2006 | 13.30 | 13.43 | 12.98 | 12.98 | 6,864,527 | -0.35(-2.66%) |
Jul 19, 2006 | 12.96 | 13.37 | 12.94 | 13.34 | 5,116,303 | +0.42(+3.27%) |
Jul 18, 2006 | 12.85 | 12.92 | 12.61 | 12.92 | 6,287,927 | +0.01(+0.10%) |
Jul 17, 2006 | 13.03 | 13.07 | 12.85 | 12.90 | 3,518,496 | -0.18(-1.34%) |
Jul 14, 2006 | 13.19 | 13.24 | 12.94 | 13.08 | 3,306,764 | -0.15(-1.14%) |
Jul 13, 2006 | 13.54 | 13.54 | 13.21 | 13.23 | 4,750,529 | -0.41(-3.00%) |
Jul 12, 2006 | 13.57 | 13.75 | 13.55 | 13.64 | 4,982,800 | +0.09(+0.66%) |
Jul 11, 2006 | 13.57 | 13.58 | 13.31 | 13.55 | 5,241,047 | -0.05(-0.40%) |
Jul 10, 2006 | 13.58 | 13.66 | 13.51 | 13.60 | 2,751,610 | +0.06(+0.43%) |
Jul 07, 2006 | 13.83 | 13.85 | 13.50 | 13.54 | 3,855,878 | -0.29(-2.11%) |
Jul 06, 2006 | 13.71 | 13.84 | 13.69 | 13.84 | 4,414,053 | +0.12(+0.91%) |
Jul 05, 2006 | 13.83 | 13.84 | 13.67 | 13.71 | 3,837,454 | -0.20(-1.46%) |
Jul 03, 2006 | 13.88 | 13.96 | 13.86 | 13.92 | 1,546,459 | +0.04(+0.30%) |
Jun 30, 2006 | 13.90 | 13.92 | 13.78 | 13.87 | 4,171,513 | -0.03(-0.19%) |
Jun 29, 2006 | 13.58 | 13.91 | 13.53 | 13.90 | 6,128,751 | +0.38(+2.78%) |
Jun 28, 2006 | 13.57 | 13.60 | 13.38 | 13.52 | 2,802,957 | -0.04(-0.29%) |
Jun 27, 2006 | 13.49 | 13.69 | 13.49 | 13.56 | 4,370,559 | -0.08(-0.56%) |
Jun 26, 2006 | 13.64 | 13.71 | 13.55 | 13.64 | 3,523,631 | +0.03(+0.24%) |
Jun 23, 2006 | 13.42 | 13.71 | 13.42 | 13.61 | 4,888,261 | +0.15(+1.09%) |
Jun 22, 2006 | 13.41 | 13.48 | 13.35 | 13.46 | 3,362,944 | +0.07(+0.51%) |
Jun 21, 2006 | 13.33 | 13.43 | 13.32 | 13.39 | 4,331,294 | +0.06(+0.48%) |
Jun 20, 2006 | 13.48 | 13.49 | 13.29 | 13.33 | 4,632,732 | -0.08(-0.62%) |
Jun 19, 2006 | 13.59 | 13.67 | 13.32 | 13.41 | 4,415,564 | -0.14(-1.03%) |
Jun 16, 2006 | 13.58 | 13.64 | 13.45 | 13.55 | 5,398,109 | -0.10(-0.72%) |
Jun 15, 2006 | 13.46 | 13.69 | 13.45 | 13.65 | 5,494,763 | +0.19(+1.39%) |
Jun 14, 2006 | 13.32 | 13.48 | 13.22 | 13.46 | 6,971,752 | +0.30(+2.28%) |
Jun 13, 2006 | 12.97 | 13.25 | 12.92 | 13.16 | 7,177,141 | +0.08(+0.65%) |
Jun 12, 2006 | 13.28 | 13.34 | 13.07 | 13.08 | 4,039,822 | -0.19(-1.45%) |
Jun 09, 2006 | 13.20 | 13.31 | 13.10 | 13.27 | 6,599,031 | +0.25(+1.95%) |
Jun 08, 2006 | 13.37 | 13.37 | 12.65 | 13.01 | 9,136,493 | -0.21(-1.58%) |
Jun 07, 2006 | 13.37 | 13.43 | 13.21 | 13.22 | 5,942,390 | -0.12(-0.93%) |
Jun 06, 2006 | 13.36 | 13.48 | 13.21 | 13.35 | 5,074,017 | -0.02(-0.12%) |
Jun 05, 2006 | 13.67 | 13.72 | 13.35 | 13.36 | 4,016,867 | -0.34(-2.51%) |
Jun 02, 2006 | 13.80 | 13.84 | 13.61 | 13.71 | 4,433,082 | -0.11(-0.79%) |
Jun 01, 2006 | 13.71 | 13.82 | 13.59 | 13.82 | 4,516,748 | +0.16(+1.15%) |
May 31, 2006 | 13.45 | 13.68 | 13.41 | 13.66 | 7,768,843 | +0.27(+2.01%) |
May 30, 2006 | 13.61 | 13.86 | 13.37 | 13.39 | 4,780,431 | -0.27(-2.00%) |
May 26, 2006 | 13.43 | 13.69 | 13.42 | 13.66 | 5,019,951 | +0.29(+2.15%) |
May 25, 2006 | 13.45 | 13.49 | 13.35 | 13.38 | 5,369,415 | +0.04(+0.31%) |
May 24, 2006 | 13.24 | 13.42 | 13.18 | 13.33 | 8,592,514 | +0.09(+0.71%) |
May 23, 2006 | 13.24 | 13.47 | 13.20 | 13.24 | 8,551,134 | +0.07(+0.55%) |
May 22, 2006 | 13.04 | 13.28 | 13.04 | 13.17 | 6,681,791 | -0.07(-0.51%) |
May 19, 2006 | 13.41 | 13.41 | 13.04 | 13.23 | 9,057,660 | -0.11(-0.79%) |
May 18, 2006 | 13.72 | 13.72 | 13.34 | 13.34 | 5,708,911 | -0.35(-2.53%) |
May 17, 2006 | 13.97 | 14.07 | 13.62 | 13.69 | 6,777,236 | -0.34(-2.41%) |
May 16, 2006 | 14.14 | 14.19 | 14.02 | 14.02 | 2,855,210 | -0.06(-0.41%) |
May 15, 2006 | 14.10 | 14.16 | 13.95 | 14.08 | 3,315,524 | +0.01(+0.05%) |
May 12, 2006 | 14.29 | 14.30 | 14.04 | 14.08 | 4,060,059 | -0.18(-1.29%) |
May 11, 2006 | 14.41 | 14.51 | 14.25 | 14.26 | 6,234,768 | -0.09(-0.66%) |
May 10, 2006 | 14.38 | 14.48 | 14.26 | 14.35 | 3,796,980 | -0.11(-0.77%) |
May 09, 2006 | 14.41 | 14.46 | 14.32 | 14.46 | 3,501,280 | +0.05(+0.36%) |
May 08, 2006 | 14.52 | 14.62 | 14.36 | 14.41 | 5,255,847 | -0.07(-0.46%) |
May 05, 2006 | 14.35 | 14.59 | 14.35 | 14.48 | 5,505,636 | +0.13(+0.90%) |
May 04, 2006 | 14.39 | 14.55 | 14.26 | 14.35 | 8,198,650 | +0.02(+0.13%) |
May 03, 2006 | 14.32 | 14.40 | 14.27 | 14.33 | 4,235,546 | +0.01(+0.06%) |
May 02, 2006 | 14.34 | 14.97 | 14.25 | 14.32 | 8,664,702 | +0.18(+1.30%) |
May 01, 2006 | 14.05 | 14.26 | 14.05 | 14.14 | 3,546,586 | +0.08(+0.55%) |
Apr 28, 2006 | 14.03 | 14.12 | 13.97 | 14.06 | 2,999,587 | +0.04(+0.31%) |
Apr 27, 2006 | 13.94 | 14.12 | 13.77 | 14.02 | 4,059,153 | -0.07(-0.52%) |
Apr 26, 2006 | 14.11 | 14.22 | 14.03 | 14.09 | 3,735,967 | +0.03(+0.19%) |
Apr 25, 2006 | 14.19 | 14.21 | 13.98 | 14.07 | 3,380,463 | -0.16(-1.09%) |
Apr 24, 2006 | 14.28 | 14.34 | 14.22 | 14.22 | 2,920,452 | -0.06(-0.43%) |
Apr 21, 2006 | 14.33 | 14.35 | 14.22 | 14.28 | 5,870,806 | +0.10(+0.73%) |
Apr 20, 2006 | 14.13 | 14.29 | 14.09 | 14.18 | 4,727,876 | +0.09(+0.61%) |
Apr 19, 2006 | 13.74 | 14.13 | 13.74 | 14.09 | 6,038,440 | +0.29(+2.12%) |
Apr 18, 2006 | 13.38 | 13.82 | 13.29 | 13.80 | 6,327,797 | +0.40(+2.98%) |
Apr 17, 2006 | 13.46 | 13.56 | 13.38 | 13.40 | 3,597,632 | -0.05(-0.41%) |
Apr 13, 2006 | 13.46 | 13.52 | 13.38 | 13.46 | 4,649,647 | -0.01(-0.07%) |
Apr 12, 2006 | 13.45 | 13.56 | 13.42 | 13.46 | 3,739,290 | +0.03(+0.25%) |
Apr 11, 2006 | 13.43 | 13.50 | 13.39 | 13.43 | 7,818,378 | -0.02(-0.15%) |
Apr 10, 2006 | 13.52 | 13.55 | 13.42 | 13.45 | 4,254,877 | -0.06(-0.43%) |
Apr 07, 2006 | 13.76 | 13.82 | 13.48 | 13.51 | 4,149,766 | -0.20(-1.44%) |
Apr 06, 2006 | 13.76 | 13.80 | 13.69 | 13.71 | 4,228,297 | -0.02(-0.13%) |
Apr 05, 2006 | 13.74 | 13.85 | 13.70 | 13.72 | 4,144,631 | -0.04(-0.28%) |
Apr 04, 2006 | 13.83 | 13.87 | 13.71 | 13.76 | 5,681,425 | -0.08(-0.55%) |
Apr 03, 2006 | 13.99 | 14.07 | 13.84 | 13.84 | 4,015,961 | -0.00(-0.04%) |
Mar 31, 2006 | 13.87 | 13.98 | 13.82 | 13.84 | 3,668,612 | -0.04(-0.31%) |
Mar 30, 2006 | 14.04 | 14.12 | 13.79 | 13.89 | 4,809,730 | -0.20(-1.44%) |
Mar 29, 2006 | 14.09 | 14.22 | 14.04 | 14.09 | 3,176,584 | +0.00(+0.02%) |
Mar 28, 2006 | 14.00 | 14.19 | 13.98 | 14.09 | 3,559,272 | +0.09(+0.63%) |
Mar 27, 2006 | 14.12 | 14.12 | 13.98 | 14.00 | 3,700,024 | -0.12(-0.87%) |
Mar 24, 2006 | 14.00 | 14.15 | 13.94 | 14.12 | 2,294,015 | +0.10(+0.68%) |
Mar 23, 2006 | 14.11 | 14.13 | 13.98 | 14.03 | 3,142,755 | -0.14(-0.97%) |
Mar 22, 2006 | 14.03 | 14.19 | 14.02 | 14.16 | 2,985,693 | +0.13(+0.92%) |
Mar 21, 2006 | 14.15 | 14.20 | 14.02 | 14.03 | 2,843,431 | -0.14(-1.00%) |
Mar 20, 2006 | 14.18 | 14.23 | 14.12 | 14.18 | 2,145,108 | -0.01(-0.04%) |
Mar 17, 2006 | 14.17 | 14.24 | 14.14 | 14.18 | 3,676,163 | +0.10(+0.69%) |
Mar 16, 2006 | 14.15 | 14.16 | 14.01 | 14.08 | 2,894,476 | -0.04(-0.27%) |
Mar 15, 2006 | 14.10 | 14.16 | 13.99 | 14.12 | 2,926,492 | -0.02(-0.13%) |
Mar 14, 2006 | 13.98 | 14.18 | 13.98 | 14.14 | 3,351,467 | +0.17(+1.20%) |
Mar 13, 2006 | 14.28 | 14.03 | 13.91 | 13.97 | 2,395,501 | -0.01(-0.11%) |
Mar 10, 2006 | 13.91 | 14.07 | 13.89 | 13.99 | 2,773,659 | +0.11(+0.82%) |
Mar 09, 2006 | 13.76 | 13.98 | 13.74 | 13.87 | 3,772,514 | +0.11(+0.83%) |
Mar 08, 2006 | 13.84 | 13.93 | 13.64 | 13.76 | 3,838,360 | -0.08(-0.57%) |
Mar 07, 2006 | 13.71 | 13.92 | 13.71 | 13.84 | 4,394,421 | +0.12(+0.84%) |
Mar 06, 2006 | 13.78 | 13.93 | 13.69 | 13.72 | 3,323,075 | -0.09(-0.64%) |
Mar 03, 2006 | 13.71 | 14.03 | 13.71 | 13.81 | 3,769,494 | +0.01(+0.05%) |
Mar 02, 2006 | 13.92 | 13.94 | 13.74 | 13.80 | 3,465,035 | -0.11(-0.80%) |
Mar 01, 2006 | 13.54 | 13.94 | 13.54 | 13.92 | 5,508,657 | +0.37(+2.75%) |
Feb 28, 2006 | 13.79 | 13.83 | 13.50 | 13.54 | 5,102,409 | -0.24(-1.76%) |
Feb 27, 2006 | 13.75 | 13.89 | 13.74 | 13.79 | 4,163,358 | +0.08(+0.58%) |
Feb 24, 2006 | 13.74 | 13.80 | 13.63 | 13.71 | 2,295,827 | -0.06(-0.43%) |
Feb 23, 2006 | 13.81 | 13.83 | 13.72 | 13.77 | 4,291,726 | -0.04(-0.32%) |
Feb 22, 2006 | 13.73 | 13.88 | 13.62 | 13.81 | 4,725,762 | +0.24(+1.81%) |
Feb 21, 2006 | 13.56 | 13.68 | 13.46 | 13.57 | 5,524,665 | +0.01(+0.06%) |
Feb 17, 2006 | 13.64 | 13.68 | 13.55 | 13.56 | 5,294,508 | -0.14(-1.04%) |
Feb 16, 2006 | 13.71 | 13.81 | 13.62 | 13.70 | 5,380,288 | -0.18(-1.31%) |
Feb 15, 2006 | 13.75 | 13.98 | 13.75 | 13.88 | 5,438,583 | -0.07(-0.53%) |
Feb 14, 2006 | 13.74 | 14.02 | 13.73 | 13.96 | 7,100,724 | +0.22(+1.58%) |
Feb 13, 2006 | 13.86 | 13.86 | 13.63 | 13.74 | 5,626,151 | +0.02(+0.18%) |
Feb 10, 2006 | 13.60 | 13.77 | 13.59 | 13.71 | 7,585,805 | +0.13(+0.95%) |
Feb 09, 2006 | 13.24 | 13.67 | 13.21 | 13.59 | 8,777,968 | +0.34(+2.60%) |
Feb 08, 2006 | 13.28 | 13.30 | 13.19 | 13.24 | 10,520,151 | +0.17(+1.30%) |
Feb 07, 2006 | 13.64 | 13.70 | 13.06 | 13.07 | 24,903,128 | +0.35(+2.72%) |
Feb 06, 2006 | 12.75 | 12.93 | 12.72 | 12.72 | 4,254,273 | -0.08(-0.62%) |
Feb 03, 2006 | 12.73 | 12.93 | 12.73 | 12.80 | 3,418,520 | -0.01(-0.06%) |
Feb 02, 2006 | 12.94 | 13.02 | 12.74 | 12.81 | 3,646,563 | -0.16(-1.26%) |
Feb 01, 2006 | 12.80 | 12.99 | 12.77 | 12.98 | 3,636,897 | +0.16(+1.21%) |
Jan 31, 2006 | 12.74 | 12.89 | 12.57 | 12.82 | 5,557,286 | +0.04(+0.34%) |
Jan 30, 2006 | 12.76 | 12.94 | 12.76 | 12.78 | 3,936,222 | -0.12(-0.95%) |
Jan 27, 2006 | 12.83 | 12.93 | 12.82 | 12.90 | 4,797,950 | +0.05(+0.41%) |
Jan 26, 2006 | 12.96 | 12.98 | 12.83 | 12.85 | 4,983,404 | -0.10(-0.74%) |
Jan 25, 2006 | 12.86 | 13.02 | 12.83 | 12.94 | 5,045,323 | +0.16(+1.28%) |
Jan 24, 2006 | 12.80 | 12.89 | 12.72 | 12.78 | 4,143,121 | +0.05(+0.42%) |
Jan 23, 2006 | 12.86 | 12.88 | 12.66 | 12.73 | 4,800,366 | -0.11(-0.89%) |
Jan 20, 2006 | 12.97 | 13.21 | 12.83 | 12.84 | 4,746,301 | -0.25(-1.93%) |
Jan 19, 2006 | 12.95 | 13.20 | 12.90 | 13.09 | 5,452,477 | +0.15(+1.16%) |
Jan 18, 2006 | 12.91 | 13.10 | 12.87 | 12.94 | 4,786,170 | +0.04(+0.29%) |
Jan 17, 2006 | 13.03 | 13.06 | 12.90 | 12.91 | 4,623,671 | -0.13(-0.97%) |
Jan 13, 2006 | 12.99 | 13.11 | 12.96 | 13.03 | 3,413,386 | +0.09(+0.68%) |
Jan 12, 2006 | 12.95 | 12.96 | 12.82 | 12.94 | 3,275,654 | +0.00(+0.00%) |
Jan 11, 2006 | 12.99 | 13.01 | 12.90 | 12.94 | 3,292,266 | -0.05(-0.38%) |
Jan 10, 2006 | 12.79 | 13.01 | 12.76 | 12.99 | 5,358,239 | +0.21(+1.61%) |
Jan 09, 2006 | 12.63 | 12.80 | 12.58 | 12.79 | 4,281,759 | +0.15(+1.21%) |
Jan 06, 2006 | 12.52 | 12.77 | 12.52 | 12.64 | 5,743,344 | +0.21(+1.66%) |
Jan 05, 2006 | 12.46 | 12.52 | 12.39 | 12.43 | 5,725,221 | -0.03(-0.21%) |
Jan 04, 2006 | 12.47 | 12.65 | 12.46 | 12.46 | 4,287,800 | +0.02(+0.15%) |
Jan 03, 2006 | 12.42 | 12.47 | 12.18 | 12.44 | 4,908,196 | +0.07(+0.58%) |
Dec 30, 2005 | 12.42 | 12.44 | 12.35 | 12.37 | 2,135,744 | -0.12(-0.97%) |
Dec 29, 2005 | 12.54 | 12.58 | 12.47 | 12.49 | 1,383,356 | -0.05(-0.42%) |
Dec 28, 2005 | 12.58 | 12.61 | 12.49 | 12.54 | 1,811,048 | -0.01(-0.04%) |
Dec 27, 2005 | 12.74 | 12.82 | 12.54 | 12.54 | 3,130,371 | -0.16(-1.26%) |
Dec 23, 2005 | 12.68 | 12.73 | 12.64 | 12.71 | 1,576,059 | +0.06(+0.48%) |
Dec 22, 2005 | 12.56 | 12.67 | 12.50 | 12.64 | 2,526,890 | +0.14(+1.11%) |
Dec 21, 2005 | 12.55 | 12.59 | 12.48 | 12.50 | 2,885,717 | +0.03(+0.23%) |
Dec 20, 2005 | 12.50 | 12.57 | 12.47 | 12.48 | 3,566,521 | -0.01(-0.12%) |
Dec 19, 2005 | 12.50 | 12.59 | 12.48 | 12.49 | 2,665,830 | -0.01(-0.08%) |
Dec 16, 2005 | 12.55 | 12.60 | 12.50 | 12.50 | 6,771,498 | -0.05(-0.37%) |
Dec 15, 2005 | 12.81 | 12.81 | 12.50 | 12.55 | 5,231,683 | -0.26(-2.07%) |
Dec 14, 2005 | 12.81 | 12.89 | 12.73 | 12.81 | 3,316,430 | +0.00(+0.04%) |
Dec 13, 2005 | 12.66 | 12.83 | 12.62 | 12.81 | 3,163,898 | +0.13(+1.03%) |
Dec 12, 2005 | 12.62 | 12.74 | 12.62 | 12.68 | 2,984,787 | +0.06(+0.49%) |
Dec 09, 2005 | 12.77 | 12.81 | 12.61 | 12.62 | 4,413,449 | -0.07(-0.52%) |
Dec 08, 2005 | 12.70 | 12.76 | 12.63 | 12.68 | 4,087,243 | +0.00(+0.01%) |
Dec 07, 2005 | 12.71 | 12.73 | 12.65 | 12.68 | 4,264,844 | -0.10(-0.80%) |
Dec 06, 2005 | 12.80 | 12.83 | 12.74 | 12.78 | 5,332,868 | +0.04(+0.29%) |
Dec 05, 2005 | 12.76 | 12.77 | 12.71 | 12.75 | 3,470,774 | -0.05(-0.39%) |
Dec 02, 2005 | 12.78 | 12.82 | 12.71 | 12.80 | 5,276,386 | +0.01(+0.08%) |
Dec 01, 2005 | 12.52 | 12.84 | 12.54 | 12.79 | 6,352,866 | +0.27(+2.16%) |
Nov 30, 2005 | 12.55 | 12.58 | 12.48 | 12.52 | 4,482,919 | +0.01(+0.05%) |
Nov 29, 2005 | 12.40 | 12.53 | 12.34 | 12.51 | 7,354,138 | +0.21(+1.71%) |
Nov 28, 2005 | 12.10 | 12.32 | 12.09 | 12.30 | 4,241,889 | +0.21(+1.77%) |
Nov 25, 2005 | 12.12 | 12.15 | 12.08 | 12.09 | 631,269 | -0.03(-0.29%) |
Nov 23, 2005 | 12.08 | 12.16 | 12.05 | 12.12 | 2,416,342 | +0.00(+0.00%) |
Nov 22, 2005 | 12.08 | 12.14 | 11.99 | 12.12 | 3,157,857 | +0.06(+0.51%) |
Nov 21, 2005 | 11.97 | 12.06 | 11.92 | 12.06 | 2,348,987 | +0.06(+0.47%) |
Nov 18, 2005 | 12.15 | 12.15 | 11.96 | 12.00 | 3,666,497 | -0.06(-0.52%) |
Nov 17, 2005 | 11.94 | 12.07 | 11.92 | 12.07 | 3,619,379 | +0.16(+1.38%) |
Nov 16, 2005 | 11.89 | 11.92 | 11.84 | 11.90 | 2,582,768 | +0.02(+0.21%) |
Nov 15, 2005 | 11.87 | 11.99 | 11.87 | 11.88 | 2,986,901 | +0.00(+0.01%) |
Nov 14, 2005 | 11.84 | 11.94 | 11.78 | 11.88 | 2,549,241 | +0.03(+0.27%) |
Nov 11, 2005 | 11.82 | 11.89 | 11.82 | 11.84 | 1,819,808 | +0.02(+0.20%) |
Nov 10, 2005 | 11.69 | 11.83 | 11.62 | 11.82 | 3,191,082 | +0.16(+1.39%) |
Nov 09, 2005 | 11.71 | 11.76 | 11.63 | 11.66 | 3,157,253 | -0.10(-0.86%) |
Nov 08, 2005 | 11.70 | 11.80 | 11.68 | 11.76 | 3,645,656 | -0.01(-0.08%) |
Nov 07, 2005 | 11.69 | 11.79 | 11.71 | 11.77 | 3,367,777 | +0.08(+0.72%) |
Nov 04, 2005 | 11.67 | 11.70 | 11.64 | 11.69 | 4,666,259 | +0.02(+0.14%) |
Nov 03, 2005 | 11.70 | 11.75 | 11.65 | 11.67 | 5,930,610 | -0.02(-0.14%) |
Nov 02, 2005 | 11.63 | 11.71 | 11.54 | 11.69 | 5,228,965 | +0.06(+0.51%) |
Nov 01, 2005 | 11.51 | 11.72 | 11.49 | 11.63 | 8,097,768 | +0.11(+0.98%) |
Oct 31, 2005 | 11.44 | 11.58 | 11.39 | 11.51 | 4,991,861 | +0.16(+1.40%) |
Oct 28, 2005 | 11.27 | 11.38 | 11.17 | 11.35 | 5,344,949 | +0.11(+0.97%) |
Oct 27, 2005 | 11.47 | 11.47 | 11.25 | 11.25 | 3,307,671 | -0.23(-1.98%) |
Oct 26, 2005 | 11.54 | 11.67 | 11.47 | 11.47 | 5,886,512 | -0.10(-0.86%) |
Oct 25, 2005 | 11.51 | 11.59 | 11.48 | 11.57 | 4,176,648 | +0.02(+0.20%) |
Oct 24, 2005 | 11.36 | 11.59 | 11.36 | 11.55 | 4,672,300 | +0.18(+1.62%) |
Oct 21, 2005 | 11.40 | 11.44 | 11.15 | 11.36 | 5,885,908 | +0.01(+0.04%) |
Oct 20, 2005 | 11.48 | 11.59 | 11.31 | 11.36 | 4,114,729 | -0.14(-1.25%) |
Oct 19, 2005 | 11.22 | 11.51 | 11.05 | 11.50 | 5,503,824 | +0.19(+1.71%) |
Oct 18, 2005 | 11.37 | 11.41 | 11.23 | 11.31 | 5,333,170 | -0.11(-0.94%) |
Oct 17, 2005 | 11.51 | 11.51 | 11.31 | 11.42 | 3,932,597 | -0.08(-0.69%) |
Oct 14, 2005 | 11.36 | 11.54 | 11.32 | 11.50 | 5,818,553 | +0.13(+1.18%) |
Oct 13, 2005 | 11.36 | 11.38 | 11.26 | 11.36 | 3,406,136 | +0.01(+0.06%) |
Oct 12, 2005 | 11.42 | 11.54 | 11.26 | 11.36 | 4,925,110 | -0.07(-0.58%) |
Oct 11, 2005 | 11.48 | 11.51 | 11.40 | 11.42 | 3,406,439 | -0.06(-0.49%) |
Oct 10, 2005 | 11.54 | 11.58 | 11.44 | 11.48 | 3,496,749 | -0.10(-0.83%) |
Oct 07, 2005 | 11.69 | 11.70 | 11.55 | 11.57 | 5,778,079 | -0.08(-0.68%) |
Oct 06, 2005 | 11.61 | 11.77 | 11.54 | 11.65 | 7,868,215 | +0.09(+0.76%) |
Oct 05, 2005 | 11.69 | 11.74 | 11.57 | 11.57 | 3,745,633 | -0.14(-1.16%) |
Oct 04, 2005 | 11.89 | 11.94 | 11.67 | 11.70 | 4,337,637 | -0.18(-1.48%) |
Oct 03, 2005 | 11.88 | 11.89 | 11.79 | 11.88 | 5,352,501 | -0.01(-0.07%) |
Sep 30, 2005 | 11.90 | 11.92 | 11.80 | 11.89 | 4,400,160 | -0.01(-0.10%) |
Sep 29, 2005 | 11.72 | 11.93 | 11.64 | 11.90 | 4,634,847 | +0.11(+0.93%) |
Sep 28, 2005 | 11.62 | 11.85 | 11.62 | 11.79 | 7,501,233 | +0.17(+1.44%) |
Sep 27, 2005 | 11.58 | 11.66 | 11.54 | 11.62 | 7,497,609 | +0.10(+0.85%) |
Sep 26, 2005 | 11.59 | 11.61 | 11.51 | 11.52 | 7,767,031 | +0.00(+0.00%) |
Sep 23, 2005 | 11.52 | 11.58 | 11.26 | 11.52 | 7,506,368 | +0.31(+2.73%) |
Sep 22, 2005 | 11.14 | 11.27 | 11.10 | 11.22 | 4,150,974 | +0.11(+1.01%) |
Sep 21, 2005 | 11.22 | 11.23 | 11.05 | 11.10 | 5,146,809 | -0.18(-1.63%) |
Sep 20, 2005 | 11.19 | 11.38 | 11.18 | 11.29 | 6,462,810 | +0.16(+1.43%) |
Sep 19, 2005 | 11.24 | 11.26 | 11.06 | 11.13 | 3,150,306 | -0.01(-0.10%) |
Sep 16, 2005 | 11.11 | 11.25 | 11.09 | 11.14 | 5,478,754 | +0.13(+1.20%) |
Sep 15, 2005 | 11.22 | 11.22 | 10.97 | 11.01 | 3,406,136 | -0.17(-1.51%) |
Sep 14, 2005 | 11.25 | 11.27 | 11.16 | 11.18 | 3,051,538 | -0.02(-0.16%) |
Sep 13, 2005 | 11.30 | 11.30 | 11.17 | 11.20 | 2,285,256 | -0.10(-0.89%) |
Sep 12, 2005 | 11.31 | 11.33 | 11.26 | 11.30 | 1,726,174 | +0.01(+0.13%) |
Sep 09, 2005 | 11.25 | 11.34 | 11.24 | 11.28 | 2,429,330 | +0.04(+0.35%) |
Sep 08, 2005 | 11.39 | 11.39 | 11.23 | 11.24 | 4,003,275 | -0.03(-0.28%) |
Sep 07, 2005 | 11.24 | 11.29 | 11.19 | 11.27 | 3,084,763 | +0.00(+0.01%) |
Sep 06, 2005 | 11.22 | 11.33 | 11.22 | 11.27 | 3,393,149 | +0.15(+1.37%) |
Sep 02, 2005 | 11.16 | 11.23 | 11.07 | 11.12 | 2,165,949 | -0.02(-0.22%) |